Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genocea Biosciences (NQ: GNCA )

0.0510 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.9997 1.010 0.9501 1.000 517,327 -0.01(-0.99%)
Feb 27, 2018 1.050 1.050 1.000 1.010 453,304 -0.03(-3.35%)
Feb 26, 2018 1.020 1.070 1.020 1.045 1,512,339 +0.02(+2.45%)
Feb 23, 2018 1.030 1.041 1.010 1.020 949,475 +0.00(+0.00%)
Feb 22, 2018 1.010 1.040 1.000 1.020 905,793 +0.02(+1.49%)
Feb 21, 2018 1.010 1.021 0.9900 1.005 625,058 -0.01(-0.50%)
Feb 20, 2018 0.9980 1.030 0.9900 1.010 556,358 +0.01(+1.00%)
Feb 16, 2018 1.000 1.000 1.000 0 +0.02(+2.02%)
Feb 15, 2018 0.9800 0.9620 0.9802 777,835 +0.00(+0.02%)
Feb 14, 2018 1.030 1.038 0.9800 0.9800 897,799 -0.04(-4.39%)
Feb 13, 2018 1.030 1.050 1.000 1.025 917,673 +0.02(+2.50%)
Feb 12, 2018 0.9886 1.020 0.9600 1.000 1,237,175 +0.07(+7.53%)
Feb 09, 2018 0.9800 0.9989 0.9000 0.9300 1,768,341 -0.05(-5.10%)
Feb 08, 2018 1.000 1.010 0.9750 0.9800 611,355 -0.02(-1.56%)
Feb 07, 2018 0.9662 0.9861 0.9562 0.9955 2,042,756 +0.04(+4.45%)
Feb 06, 2018 0.9700 0.9700 0.8500 0.9531 1,001,187 +0.03(+2.74%)
Feb 05, 2018 0.8850 0.9596 0.8850 0.9277 894,659 +0.04(+4.42%)
Feb 02, 2018 0.9300 0.9300 0.8700 0.8884 850,025 -0.04(-4.41%)
Feb 01, 2018 0.9100 0.9475 0.9000 0.9294 1,073,137 +0.02(+2.13%)
Jan 31, 2018 0.9100 0.9400 0.9000 0.9100 669,579 -0.00(-0.30%)
Jan 30, 2018 0.9249 0.9400 0.9029 0.9127 625,090 -0.01(-0.97%)
Jan 29, 2018 0.9400 0.9800 0.9100 0.9216 1,307,512 -0.02(-1.96%)
Jan 26, 2018 0.9000 0.9900 0.8700 0.9400 3,819,170 +0.06(+6.66%)
Jan 25, 2018 0.9000 0.9100 0.8810 0.8813 616,036 -0.02(-1.91%)
Jan 24, 2018 0.8900 0.9099 0.8743 0.8985 1,260,869 +0.01(+0.67%)
Jan 23, 2018 0.8707 0.8987 0.8700 0.8925 1,100,588 +0.01(+1.29%)
Jan 22, 2018 0.9000 0.9100 0.8600 0.8811 1,513,242 -0.01(-1.21%)
Jan 19, 2018 0.8490 0.9000 0.8202 0.8919 3,227,824 +0.07(+8.76%)
Jan 18, 2018 0.8343 0.8401 0.8193 0.8201 1,447,532 +0.01(+1.25%)
Jan 17, 2018 0.8200 0.8491 0.7912 0.8100 6,413,002 -0.27(-25.00%)
Jan 16, 2018 1.140 1.160 1.070 1.080 936,201 -0.04(-4.00%)
Jan 12, 2018 1.125 1.125 1.125 0 -0.02(-2.17%)
Jan 11, 2018 1.050 1.190 1.050 1.150 967,999 +0.10(+9.52%)
Jan 10, 2018 1.050 1.100 1.030 1.050 842,710 +0.00(+0.00%)
Jan 09, 2018 1.090 1.100 1.030 1.050 766,067 -0.01(-0.94%)
Jan 08, 2018 1.110 1.137 1.050 1.060 631,510 -0.06(-5.36%)
Jan 05, 2018 1.170 1.200 1.110 1.120 678,848 -0.05(-4.27%)
Jan 04, 2018 1.220 1.230 1.160 1.170 423,358 -0.04(-3.31%)
Jan 03, 2018 1.230 1.260 1.190 1.210 254,261 -0.02(-1.63%)
Jan 02, 2018 1.170 1.250 1.160 1.230 287,284 +0.07(+6.03%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.04(-3.33%)
Dec 28, 2017 1.290 1.300 1.170 1.200 603,279 -0.07(-5.51%)
Dec 27, 2017 1.250 1.390 1.160 1.270 2,164,297 -0.01(-0.78%)
Dec 26, 2017 1.100 1.290 1.100 1.280 2,341,482 +0.17(+15.32%)
Dec 22, 2017 1.110 1.150 1.100 1.110 385,706 -0.01(-0.89%)
Dec 21, 2017 1.060 1.120 1.060 1.120 377,837 +0.06(+5.66%)
Dec 20, 2017 1.070 1.110 1.050 1.060 250,256 -0.01(-0.93%)
Dec 19, 2017 1.100 1.120 1.040 1.070 248,938 -0.03(-2.73%)
Dec 18, 2017 1.100 1.130 1.080 1.100 359,290 +0.03(+2.80%)
Dec 15, 2017 1.040 1.080 1.010 1.070 561,152 +0.03(+2.88%)
Dec 14, 2017 1.060 1.090 1.010 1.040 382,160 -0.02(-1.89%)
Dec 13, 2017 1.070 1.070 1.040 1.060 342,617 +0.01(+0.95%)
Dec 12, 2017 1.070 1.100 1.041 1.050 325,746 -0.02(-1.87%)
Dec 11, 2017 1.110 1.130 1.069 1.070 325,728 -0.03(-2.73%)
Dec 08, 2017 1.120 1.130 1.070 1.100 168,497 +0.00(+0.00%)
Dec 07, 2017 1.060 1.130 1.045 1.100 565,134 +0.04(+3.77%)
Dec 06, 2017 1.100 1.111 1.060 1.060 468,163 -0.06(-5.36%)
Dec 05, 2017 1.170 1.200 1.120 1.120 473,987 -0.06(-5.08%)
Dec 04, 2017 1.190 1.210 1.170 1.180 388,879 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.